Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 25, 2024
0.6022
0
+0.06(+10.11%)
Mar 22, 2024
0.5600
0.5684
0.5099
0.5469
423,892
-0.01(-2.51%)
Mar 21, 2024
0.5800
0.5800
0.5453
0.5610
356,561
-0.02(-3.11%)
Mar 20, 2024
0.5300
0.5800
0.5040
0.5790
479,568
+0.05(+9.74%)
Mar 19, 2024
0.5599
0.6700
0.5100
0.5276
900,371
-0.03(-5.79%)
Mar 18, 2024
0.5678
0.5800
0.5305
0.5600
350,948
+0.02(+3.13%)
Mar 15, 2024
0.5900
0.5931
0.5068
0.5430
821,320
-0.05(-8.14%)
Mar 14, 2024
0.6700
0.7000
0.5210
0.5911
1,699,448
-0.11(-16.27%)
Mar 13, 2024
0.8300
0.8300
0.7010
0.7060
13,745,743
-0.02(-3.16%)
Mar 12, 2024
0.7300
0.7449
0.7001
0.7290
225,263
+0.01(+1.53%)
Mar 11, 2024
0.7490
0.7490
0.7000
0.7180
106,140
-0.03(-3.62%)
Mar 08, 2024
0.7780
0.7780
0.7110
0.7450
160,424
-0.02(-2.61%)
Mar 07, 2024
0.8200
0.8200
0.7540
0.7650
206,914
-0.04(-5.12%)
Mar 06, 2024
0.8349
0.8439
0.7746
0.8063
139,713
-0.01(-1.67%)
Mar 05, 2024
0.8570
0.8700
0.8073
0.8200
87,285
-0.04(-4.12%)
Mar 04, 2024
0.8500
0.8780
0.8310
0.8552
153,509
+0.01(+0.61%)
Mar 01, 2024
0.8100
0.8500
0.7950
0.8500
250,479
+0.05(+6.92%)
Feb 29, 2024
0.8000
0.8100
0.7800
0.7950
118,784
+0.03(+3.45%)
Feb 28, 2024
0.8100
0.8100
0.7650
0.7685
262,933
-0.02(-2.80%)
Feb 27, 2024
0.8300
0.8300
0.7800
0.7906
221,792
-0.02(-2.18%)
Feb 26, 2024
0.8199
0.8480
0.7869
0.8082
462,274
-0.08(-9.19%)
Feb 23, 2024
0.9100
0.9300
0.7800
0.8900
873,955
-0.06(-6.06%)
Feb 22, 2024
1.310
1.310
0.9300
0.9474
14,909,474
-0.04(-4.52%)
Feb 21, 2024
1.050
1.050
0.9508
0.9922
114,019
-0.06(-5.50%)
Feb 20, 2024
1.220
1.220
1.000
1.050
248,322
-0.15(-12.50%)
Feb 16, 2024
1.250
1.270
1.190
1.200
95,862
-0.02(-1.83%)
Feb 15, 2024
1.210
1.240
1.180
1.222
217,762
+0.02(+1.87%)
Feb 14, 2024
1.200
1.210
1.190
1.200
29,504
+0.00(+0.00%)
Feb 13, 2024
1.200
1.200
1.180
1.200
45,846
+0.01(+0.84%)
Feb 12, 2024
1.220
1.220
1.170
1.190
82,239
+0.02(+1.70%)
Feb 09, 2024
1.200
1.263
1.170
1.170
62,514
-0.03(-2.49%)
Feb 08, 2024
1.280
1.290
1.150
1.200
176,030
-0.08(-6.25%)
Feb 07, 2024
1.520
1.520
1.250
1.280
163,250
-0.23(-15.23%)
Feb 06, 2024
1.460
1.520
1.430
1.510
17,269
+0.08(+5.59%)
Feb 05, 2024
1.470
1.490
1.420
1.430
25,149
-0.04(-2.72%)
Feb 02, 2024
1.520
1.520
1.403
1.470
65,577
-0.04(-2.65%)
Feb 01, 2024
1.570
1.565
1.450
1.510
79,260
-0.02(-1.31%)
Jan 31, 2024
1.600
1.601
1.530
1.530
34,108
-0.08(-4.97%)
Jan 30, 2024
1.620
1.660
1.575
1.610
21,630
+0.01(+0.63%)
Jan 29, 2024
1.590
1.620
1.530
1.600
39,873
+0.02(+1.27%)
Jan 26, 2024
1.580
1.600
1.540
1.580
36,276
+0.06(+3.95%)
Jan 25, 2024
1.580
1.630
1.460
1.520
51,468
-0.07(-4.40%)
Jan 24, 2024
1.450
1.590
1.450
1.590
33,944
+0.14(+9.66%)
Jan 23, 2024
1.480
1.560
1.450
1.450
73,441
-0.03(-2.03%)
Jan 22, 2024
1.470
1.530
1.460
1.480
41,565
+0.02(+1.72%)
Jan 19, 2024
1.550
1.809
1.420
1.455
153,767
-0.12(-7.91%)
Jan 18, 2024
1.610
1.695
1.530
1.580
82,623
-0.05(-3.07%)
Jan 17, 2024
1.630
1.785
1.610
1.630
77,931
-0.12(-6.86%)
Jan 16, 2024
1.860
1.870
1.750
1.750
44,830
-0.12(-6.42%)
Jan 12, 2024
1.860
1.870
1.800
1.870
49,554
+0.01(+0.54%)
Jan 11, 2024
1.750
1.870
1.655
1.860
185,075
+0.20(+12.05%)
Jan 10, 2024
1.560
1.690
1.510
1.660
52,197
+0.09(+5.73%)
Jan 09, 2024
1.590
1.650
1.490
1.570
214,941
+0.00(+0.00%)
Jan 08, 2024
1.540
1.663
1.540
1.570
63,538
+0.01(+0.64%)
Jan 05, 2024
1.620
1.868
1.480
1.560
226,291
-0.09(-5.45%)
Jan 04, 2024
1.820
1.820
1.604
1.650
35,160
+0.02(+1.23%)
Jan 03, 2024
1.840
1.908
1.500
1.630
171,315
-0.21(-11.41%)
Jan 02, 2024
1.940
1.975
1.840
1.840
66,461
-0.11(-5.64%)
Dec 29, 2023
1.930
1.970
1.850
1.950
55,562
+0.03(+1.56%)
Dec 28, 2023
1.960
2.000
1.820
1.920
112,009
+0.00(+0.00%)
Dec 27, 2023
1.970
1.970
1.870
1.920
38,112
+0.04(+2.13%)
Dec 26, 2023
2.030
2.030
1.850
1.880
74,942
-0.07(-3.59%)
Dec 22, 2023
2.010
2.070
1.920
1.950
89,505
-0.06(-2.99%)
Dec 21, 2023
2.040
2.095
1.960
2.010
85,319
+0.00(+0.00%)
Dec 20, 2023
2.030
2.170
1.990
2.010
107,322
-0.09(-4.29%)
Dec 19, 2023
2.090
2.190
2.020
2.100
50,728
+0.05(+2.44%)
Dec 18, 2023
2.030
2.090
2.000
2.050
36,009
+0.03(+1.49%)
Dec 15, 2023
2.200
2.200
2.000
2.020
65,605
-0.05(-2.42%)
Dec 14, 2023
2.150
2.200
2.020
2.070
58,507
-0.05(-2.36%)
Dec 13, 2023
2.140
2.140
2.000
2.120
39,614
+0.08(+3.92%)
Dec 12, 2023
2.190
2.190
1.937
2.040
68,841
-0.15(-6.85%)
Dec 11, 2023
2.320
2.320
2.110
2.190
54,096
-0.11(-4.78%)
Dec 08, 2023
2.350
2.415
2.250
2.300
33,035
-0.05(-2.13%)
Dec 07, 2023
2.320
2.399
2.260
2.350
35,522
+0.05(+2.17%)
Dec 06, 2023
2.590
2.600
2.220
2.300
60,411
+0.10(+4.55%)
Dec 05, 2023
2.300
2.578
2.145
2.200
89,231
-0.27(-10.93%)
Dec 04, 2023
2.170
2.606
2.100
2.470
203,802
+0.31(+14.35%)
Dec 01, 2023
2.090
2.160
2.070
2.160
22,504
+0.05(+2.37%)
Nov 30, 2023
2.130
2.150
1.980
2.110
58,375
-0.01(-0.47%)
Nov 29, 2023
2.130
2.150
2.060
2.120
16,756
+0.01(+0.48%)
Nov 28, 2023
2.080
2.110
2.000
2.110
12,600
+0.03(+1.44%)
Nov 27, 2023
2.130
2.185
2.030
2.080
25,753
-0.05(-2.35%)
Nov 24, 2023
2.080
2.174
1.980
2.130
28,249
+0.07(+3.40%)
Nov 22, 2023
2.100
2.220
1.900
2.060
106,317
-0.02(-0.96%)
Nov 21, 2023
2.170
2.170
1.968
2.080
20,626
-0.04(-1.89%)
Nov 20, 2023
2.130
2.216
2.000
2.120
50,996
+0.06(+2.91%)
Nov 17, 2023
2.150
2.250
2.060
2.060
18,744
-0.07(-3.29%)
Nov 16, 2023
2.200
2.250
2.120
2.130
14,863
-0.10(-4.48%)
Nov 15, 2023
2.000
2.250
1.990
2.230
95,578
+0.33(+17.37%)
Nov 14, 2023
2.030
2.030
1.820
1.900
55,927
-0.02(-1.04%)
Nov 13, 2023
2.050
2.060
1.880
1.920
19,074
-0.08(-4.00%)
Nov 10, 2023
2.120
2.139
1.950
2.000
28,891
-0.05(-2.44%)
Nov 09, 2023
2.000
2.231
1.980
2.050
54,360
+0.07(+3.54%)
Nov 08, 2023
1.938
2.100
1.938
1.980
75,728
-0.03(-1.49%)
Nov 07, 2023
1.910
2.079
1.910
2.010
14,602
+0.07(+3.61%)
Nov 06, 2023
2.010
2.080
1.920
1.940
22,541
-0.10(-4.83%)
Nov 03, 2023
2.090
2.100
1.941
2.038
39,720
-0.03(-1.52%)
Nov 02, 2023
1.900
2.070
1.820
2.070
59,503
+0.24(+13.11%)
Nov 01, 2023
1.810
1.840
1.780
1.830
11,939
+0.02(+1.10%)
Oct 31, 2023
1.819
1.820
1.761
1.810
10,245
-0.01(-0.55%)
Oct 30, 2023
1.780
1.840
1.775
1.820
20,198
+0.07(+4.00%)
Oct 27, 2023
1.810
1.810
1.750
1.750
29,705
-0.06(-3.31%)
Oct 26, 2023
1.850
1.850
1.800
1.810
13,773
-0.02(-1.09%)
Oct 25, 2023
1.870
1.940
1.830
1.830
33,854
-0.07(-3.68%)
Oct 24, 2023
1.960
2.050
1.770
1.900
32,682
-0.06(-3.06%)
Oct 23, 2023
1.860
1.960
1.850
1.960
32,655
+0.05(+2.62%)
Oct 20, 2023
1.840
1.950
1.778
1.910
37,306
+0.03(+1.60%)
Oct 19, 2023
1.820
1.900
1.791
1.880
36,929
+0.09(+5.03%)
Oct 18, 2023
1.790
1.900
1.750
1.790
34,736
+0.02(+1.13%)
Oct 17, 2023
1.840
1.890
1.750
1.770
25,638
-0.02(-1.12%)
Oct 16, 2023
1.750
1.830
1.690
1.790
63,558
+0.01(+0.56%)
Oct 13, 2023
1.750
1.863
1.750
1.780
19,688
+0.03(+1.71%)
Oct 12, 2023
1.830
1.830
1.750
1.750
17,887
-0.07(-3.85%)
Oct 11, 2023
1.910
1.950
1.820
1.820
28,689
-0.09(-4.71%)
Oct 10, 2023
1.890
1.950
1.850
1.910
24,277
+0.06(+3.24%)
Oct 09, 2023
1.840
1.950
1.830
1.850
45,735
-0.05(-2.63%)
Oct 06, 2023
2.000
2.000
1.900
1.900
18,247
-0.09(-4.52%)
Oct 05, 2023
2.010
2.090
1.970
1.990
43,369
-0.03(-1.49%)
Oct 04, 2023
2.000
2.200
2.000
2.020
47,536
-0.08(-3.81%)
Oct 03, 2023
2.520
2.590
2.100
2.100
46,095
-0.49(-18.92%)
Oct 02, 2023
2.590
2.590
2.360
2.590
79,808
+0.19(+7.92%)
Sep 29, 2023
2.230
2.450
2.160
2.400
113,860
+0.22(+10.09%)
Sep 28, 2023
2.140
2.240
2.000
2.180
60,964
+0.08(+3.81%)
Sep 27, 2023
1.980
2.100
1.910
2.100
35,233
+0.08(+3.96%)
Sep 26, 2023
1.820
2.050
1.750
2.020
58,425
+0.22(+12.22%)
Sep 25, 2023
1.770
1.920
1.770
1.800
29,120
+0.04(+2.27%)
Sep 22, 2023
1.890
2.090
1.740
1.760
96,334
+0.03(+1.73%)
Sep 21, 2023
1.970
1.970
1.700
1.730
47,473
-0.09(-4.95%)
Sep 20, 2023
1.890
1.895
1.790
1.820
17,282
-0.06(-3.19%)
Sep 19, 2023
1.960
1.960
1.860
1.880
35,845
-0.08(-4.08%)
Sep 18, 2023
2.090
2.090
1.920
1.960
37,990
-0.13(-6.22%)
Sep 15, 2023
2.040
2.090
2.000
2.090
35,734
+0.06(+2.96%)
Sep 14, 2023
2.060
2.145
2.030
2.030
34,450
-0.03(-1.46%)
Sep 13, 2023
2.230
2.230
2.020
2.060
44,644
-0.08(-3.74%)
Sep 12, 2023
2.230
2.300
2.070
2.140
23,757
-0.11(-4.89%)
Sep 11, 2023
2.120
2.250
2.050
2.250
83,278
+0.15(+7.14%)
Sep 08, 2023
2.360
2.360
2.100
2.100
54,034
-0.30(-12.50%)
Sep 07, 2023
2.350
2.490
2.282
2.400
24,039
+0.01(+0.42%)
Sep 06, 2023
2.540
2.540
2.300
2.390
29,184
-0.07(-2.85%)
Sep 05, 2023
2.590
2.606
2.401
2.460
22,701
-0.05(-1.99%)
Sep 01, 2023
2.610
2.630
2.399
2.510
53,608
-0.09(-3.46%)
Aug 31, 2023
2.330
2.610
2.230
2.600
110,407
+0.37(+16.59%)
Aug 30, 2023
2.140
2.250
2.140
2.230
48,945
+0.13(+6.19%)
Aug 29, 2023
2.080
2.160
2.030
2.100
37,666
+0.03(+1.45%)
Aug 28, 2023
2.093
2.093
2.000
2.070
13,827
+0.01(+0.49%)
Aug 25, 2023
2.090
2.100
2.050
2.060
4,516
-0.02(-0.96%)
Aug 24, 2023
2.110
2.105
2.030
2.080
12,974
-0.03(-1.42%)
Aug 23, 2023
2.110
2.121
2.070
2.110
18,138
-0.01(-0.47%)
Aug 22, 2023
2.180
2.180
2.100
2.120
18,993
-0.01(-0.47%)
Aug 21, 2023
2.220
2.220
2.100
2.130
20,168
-0.01(-0.47%)
Aug 18, 2023
2.170
2.210
2.060
2.140
43,202
-0.03(-1.38%)
Aug 17, 2023
2.130
2.200
2.060
2.170
29,194
+0.08(+3.83%)
Aug 16, 2023
2.190
2.230
2.000
2.090
61,766
-0.09(-4.13%)
Aug 15, 2023
2.060
2.230
2.060
2.180
53,372
+0.05(+2.35%)
Aug 14, 2023
2.230
2.230
2.040
2.130
54,931
-0.08(-3.62%)
Aug 11, 2023
2.250
2.250
2.150
2.210
30,137
-0.04(-1.78%)
Aug 10, 2023
2.500
2.500
2.120
2.250
82,356
-0.05(-2.18%)
Aug 09, 2023
2.650
2.660
2.200
2.300
167,553
-0.29(-11.19%)
Aug 08, 2023
2.750
2.760
2.490
2.590
56,214
-0.06(-2.26%)
Aug 07, 2023
2.730
2.802
2.590
2.650
60,195
-0.11(-3.99%)
Aug 04, 2023
2.830
2.840
2.600
2.760
28,554
-0.02(-0.72%)
Aug 03, 2023
2.850
2.880
2.700
2.780
27,331
+0.04(+1.46%)
Aug 02, 2023
2.907
2.950
2.650
2.740
28,851
-0.19(-6.48%)
Aug 01, 2023
2.890
3.000
2.800
2.930
42,030
+0.03(+1.03%)
Jul 31, 2023
2.640
2.910
2.610
2.900
30,079
+0.30(+11.54%)
Jul 28, 2023
2.650
2.680
2.520
2.600
33,724
-0.02(-0.95%)
Jul 27, 2023
2.760
2.810
2.570
2.625
55,834
-0.17(-6.25%)
Jul 26, 2023
2.800
2.840
2.700
2.800
37,196
-0.01(-0.36%)
Jul 25, 2023
2.940
2.940
2.768
2.810
43,791
-0.13(-4.42%)
Jul 24, 2023
3.020
3.031
2.820
2.940
58,022
-0.09(-2.97%)
Jul 21, 2023
3.000
3.050
2.910
3.030
17,221
+0.01(+0.33%)
Jul 20, 2023
3.020
3.100
2.970
3.020
28,365
-0.06(-1.95%)
Jul 19, 2023
3.200
3.200
2.970
3.080
54,028
-0.02(-0.65%)
Jul 18, 2023
3.170
3.300
2.990
3.100
92,988
+0.11(+3.68%)
Jul 17, 2023
2.860
3.000
2.838
2.990
37,210
+0.14(+4.91%)
Jul 14, 2023
3.040
3.040
2.800
2.850
35,019
-0.09(-3.06%)
Jul 13, 2023
3.050
3.100
2.817
2.940
76,275
-0.15(-4.85%)
Jul 12, 2023
3.210
3.290
2.990
3.090
49,644
-0.03(-0.96%)
Jul 11, 2023
3.160
3.280
3.085
3.120
35,843
-0.06(-1.89%)
Jul 10, 2023
3.110
3.290
3.030
3.180
50,245
+0.16(+5.30%)
Jul 07, 2023
3.070
3.250
2.890
3.020
114,050
-0.06(-1.95%)
Jul 06, 2023
3.350
3.350
3.020
3.080
55,081
-0.24(-7.23%)
Jul 05, 2023
3.150
3.400
3.056
3.320
177,039
+0.29(+9.57%)
Jul 03, 2023
2.990
3.040
2.941
3.030
48,331
+0.08(+2.71%)
Jun 30, 2023
2.670
3.000
2.550
2.950
90,118
+0.33(+12.60%)
Jun 29, 2023
2.530
2.690
2.510
2.620
34,642
+0.14(+5.65%)
Jun 28, 2023
2.500
2.550
2.420
2.480
62,710
-0.02(-0.80%)
Jun 27, 2023
2.770
2.770
2.500
2.500
45,202
-0.23(-8.42%)
Jun 26, 2023
2.920
2.920
2.640
2.730
61,039
-0.08(-2.85%)
Jun 23, 2023
2.870
2.970
2.750
2.810
64,848
-0.06(-2.09%)
Jun 22, 2023
3.180
3.180
2.850
2.870
97,121
-0.18(-5.90%)
Jun 21, 2023
3.210
3.300
3.020
3.050
42,452
-0.17(-5.28%)
Jun 20, 2023
3.270
3.341
3.050
3.220
91,497
-0.04(-1.23%)
Jun 16, 2023
3.030
3.380
3.030
3.260
134,255
+0.01(+0.31%)
Jun 15, 2023
3.300
3.400
3.070
3.250
263,257
-0.23(-6.61%)
Jun 14, 2023
3.910
4.060
3.260
3.480
1,698,177
-0.11(-3.06%)
Jun 13, 2023
3.650
3.690
3.500
3.590
2,463,765
+0.01(+0.28%)
Jun 12, 2023
3.710
3.710
3.441
3.580
21,305
+0.10(+2.87%)
Jun 09, 2023
3.560
3.710
3.400
3.480
21,816
-0.10(-2.73%)
Jun 08, 2023
3.680
3.705
3.430
3.578
20,308
-0.10(-2.79%)
Jun 07, 2023
3.730
3.820
3.640
3.680
11,896
+0.04(+1.10%)
Jun 06, 2023
3.620
3.770
3.600
3.640
17,244
-0.06(-1.62%)
Jun 05, 2023
3.710
3.793
3.610
3.700
16,506
-0.12(-3.14%)
Jun 02, 2023
3.800
3.900
3.650
3.820
20,829
+0.10(+2.69%)
Jun 01, 2023
3.790
3.790
3.670
3.720
10,997
-0.07(-1.85%)
May 31, 2023
3.690
3.800
3.610
3.790
24,353
+0.08(+2.16%)
May 30, 2023
3.650
3.800
3.650
3.710
19,081
+0.06(+1.78%)
May 26, 2023
3.610
3.680
3.560
3.645
20,329
-0.04(-1.22%)
May 25, 2023
3.920
4.015
3.500
3.690
29,280
-0.25(-6.46%)
May 24, 2023
3.840
4.000
3.690
3.945
23,696
-0.06(-1.62%)
May 23, 2023
3.600
4.260
3.462
4.010
117,871
+0.30(+8.09%)
May 22, 2023
3.930
3.960
3.360
3.710
70,749
-0.26(-6.55%)
May 19, 2023
4.190
4.250
3.920
3.970
36,463
-0.20(-4.80%)
May 18, 2023
4.430
4.430
4.110
4.170
27,008
-0.21(-4.90%)
May 17, 2023
4.450
4.450
3.900
4.385
54,376
-0.03(-0.57%)
May 16, 2023
4.900
4.925
4.400
4.410
27,627
-0.34(-7.16%)
May 15, 2023
4.950
5.000
4.730
4.750
24,793
-0.25(-5.00%)
May 12, 2023
6.220
6.220
4.880
5.000
60,439
-0.68(-11.97%)
May 11, 2023
5.890
5.950
5.220
5.680
72,624
-0.17(-2.91%)
May 10, 2023
6.440
6.714
5.840
5.850
33,186
-0.28(-4.57%)
May 09, 2023
6.580
6.610
6.111
6.130
14,446
-0.22(-3.46%)
May 08, 2023
6.180
6.460
5.920
6.350
56,587
+0.45(+7.63%)
May 05, 2023
5.960
6.200
5.780
5.900
16,120
-0.06(-1.09%)
May 04, 2023
5.910
6.220
5.910
5.965
13,805
-0.05(-0.91%)
May 03, 2023
6.020
6.200
5.974
6.020
27,181
+0.10(+1.64%)
May 02, 2023
6.130
6.290
5.900
5.923
53,672
-0.39(-6.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.